iShares International Sel... (IDV)
30.95
-0.19 (-0.61%)
At close: Apr 03, 2025, 3:59 PM
30.37
-1.87%
Pre-market: Apr 04, 2025, 05:02 AM EDT
ORGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 31.17 | 31.27 | 30.92 | 30.96 | -0.18 | -0.58% | 813,091 |
| Apr 2, 2025 | 30.97 | 31.14 | 30.93 | 31.14 | 0.00 | 0.00% | 584,122 |
| Apr 1, 2025 | 31.05 | 31.21 | 30.95 | 31.14 | 0.12 | 0.39% | 1,090,900 |
| Mar 31, 2025 | 30.82 | 31.09 | 30.77 | 31.02 | -0.18 | -0.58% | 1,268,632 |
| Mar 28, 2025 | 31.25 | 31.30 | 31.11 | 31.20 | -0.13 | -0.41% | 458,939 |
| Mar 27, 2025 | 31.17 | 31.39 | 31.16 | 31.33 | 0.11 | 0.35% | 492,563 |
| Mar 26, 2025 | 31.28 | 31.42 | 31.13 | 31.22 | -0.16 | -0.51% | 583,816 |
| Mar 25, 2025 | 31.28 | 31.43 | 31.27 | 31.38 | 0.30 | 0.97% | 610,722 |
| Mar 24, 2025 | 31.08 | 31.16 | 30.93 | 31.08 | 0.05 | 0.16% | 501,021 |
| Mar 21, 2025 | 31.07 | 31.10 | 30.95 | 31.03 | -0.19 | -0.61% | 966,711 |
| Mar 20, 2025 | 30.99 | 31.24 | 30.95 | 31.22 | -0.30 | -0.95% | 672,000 |
| Mar 19, 2025 | 31.48 | 31.63 | 31.35 | 31.52 | -0.01 | -0.03% | 1,066,900 |
| Mar 18, 2025 | 31.50 | 31.58 | 31.44 | 31.53 | -0.17 | -0.54% | 1,025,844 |
| Mar 17, 2025 | 31.38 | 31.74 | 31.38 | 31.70 | 0.43 | 1.38% | 1,222,800 |
| Mar 14, 2025 | 31.07 | 31.30 | 31.01 | 31.27 | 0.41 | 1.33% | 516,900 |
| Mar 13, 2025 | 30.80 | 30.98 | 30.80 | 30.86 | 0.00 | 0.00% | 583,403 |
| Mar 12, 2025 | 30.84 | 30.94 | 30.71 | 30.86 | -0.07 | -0.23% | 727,900 |
| Mar 11, 2025 | 30.95 | 31.02 | 30.70 | 30.93 | 0.13 | 0.42% | 746,200 |
| Mar 10, 2025 | 30.86 | 30.98 | 30.57 | 30.80 | -0.28 | -0.90% | 1,120,912 |
| Mar 7, 2025 | 30.64 | 31.10 | 30.64 | 31.08 | 0.51 | 1.67% | 1,144,800 |
| Mar 6, 2025 | 30.59 | 30.78 | 30.47 | 30.57 | 0.09 | 0.30% | 825,791 |
| Mar 5, 2025 | 30.24 | 30.56 | 30.24 | 30.48 | 0.53 | 1.77% | 1,217,700 |
| Mar 4, 2025 | 29.71 | 30.16 | 29.47 | 29.95 | 0.16 | 0.54% | 727,300 |
| Mar 3, 2025 | 29.99 | 30.10 | 29.66 | 29.79 | 0.23 | 0.78% | 495,100 |
| Feb 28, 2025 | 29.55 | 29.64 | 29.35 | 29.56 | -0.01 | -0.03% | 408,941 |
| Feb 27, 2025 | 29.72 | 29.78 | 29.56 | 29.57 | -0.22 | -0.74% | 415,700 |
| Feb 26, 2025 | 29.84 | 30.03 | 29.74 | 29.79 | -0.05 | -0.17% | 603,100 |
| Feb 25, 2025 | 29.88 | 29.89 | 29.66 | 29.84 | 0.39 | 1.32% | 439,086 |
| Feb 24, 2025 | 29.56 | 29.61 | 29.40 | 29.45 | 0.19 | 0.65% | 450,136 |
| Feb 21, 2025 | 29.43 | 29.43 | 29.19 | 29.26 | -0.17 | -0.58% | 462,157 |
| Feb 20, 2025 | 29.29 | 29.49 | 29.29 | 29.43 | 0.25 | 0.86% | 389,700 |
| Feb 19, 2025 | 29.15 | 29.23 | 29.06 | 29.18 | -0.15 | -0.51% | 449,600 |
| Feb 18, 2025 | 29.26 | 29.38 | 29.22 | 29.33 | 0.14 | 0.48% | 495,900 |
| Feb 14, 2025 | 29.25 | 29.36 | 29.18 | 29.19 | 0.00 | 0.00% | 350,832 |
| Feb 13, 2025 | 29.00 | 29.20 | 28.91 | 29.19 | 0.07 | 0.24% | 642,700 |
| Feb 12, 2025 | 28.94 | 29.21 | 28.92 | 29.12 | 0.11 | 0.38% | 593,620 |
| Feb 11, 2025 | 28.86 | 29.03 | 28.75 | 29.01 | 0.10 | 0.35% | 356,301 |
| Feb 10, 2025 | 28.88 | 28.92 | 28.79 | 28.91 | 0.14 | 0.49% | 526,400 |
| Feb 7, 2025 | 28.95 | 29.00 | 28.70 | 28.77 | -0.10 | -0.35% | 576,200 |
| Feb 6, 2025 | 28.80 | 28.89 | 28.77 | 28.87 | 0.18 | 0.63% | 428,200 |
| Feb 5, 2025 | 28.63 | 28.74 | 28.58 | 28.69 | 0.29 | 1.02% | 359,721 |
| Feb 4, 2025 | 28.20 | 28.49 | 28.18 | 28.40 | 0.33 | 1.18% | 469,200 |
| Feb 3, 2025 | 27.89 | 28.24 | 27.80 | 28.07 | -0.30 | -1.06% | 706,632 |
| Jan 31, 2025 | 28.53 | 28.68 | 28.32 | 28.37 | -0.20 | -0.70% | 784,122 |
| Jan 30, 2025 | 28.52 | 28.68 | 28.45 | 28.57 | 0.20 | 0.70% | 499,200 |
| Jan 29, 2025 | 28.31 | 28.50 | 28.27 | 28.37 | 0.06 | 0.21% | 400,500 |
| Jan 28, 2025 | 28.44 | 28.45 | 28.21 | 28.31 | -0.14 | -0.49% | 434,700 |
| Jan 27, 2025 | 28.35 | 28.47 | 28.34 | 28.45 | 0.24 | 0.85% | 605,400 |
| Jan 24, 2025 | 28.16 | 28.31 | 28.16 | 28.21 | 0.08 | 0.28% | 307,831 |
| Jan 23, 2025 | 27.99 | 28.17 | 27.98 | 28.13 | 0.21 | 0.75% | 540,400 |